Helixmith Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8,320.00 | 8,470.00 | 8,130.00 | 8,340.00 | 8,340.00 | 264,624 |
| 2026-04-21 | 8,480.00 | 8,670.00 | 8,200.00 | 8,320.00 | 8,320.00 | 384,273 |
| 2026-04-20 | 8,100.00 | 8,650.00 | 7,850.00 | 8,470.00 | 8,470.00 | 626,560 |
| 2026-04-17 | 9,460.00 | 9,570.00 | 7,220.00 | 8,150.00 | 8,150.00 | 2,470,159 |
| 2026-04-16 | 9,550.00 | 9,960.00 | 9,340.00 | 9,410.00 | 9,410.00 | 635,970 |
| 2026-04-15 | 9,430.00 | 9,740.00 | 9,210.00 | 9,470.00 | 9,470.00 | 461,374 |
| 2026-04-14 | 9,120.00 | 9,900.00 | 9,100.00 | 9,430.00 | 9,430.00 | 756,943 |
| 2026-04-13 | 9,090.00 | 9,170.00 | 8,550.00 | 9,120.00 | 9,120.00 | 372,941 |
| 2026-04-10 | 8,830.00 | 9,460.00 | 8,830.00 | 9,090.00 | 9,090.00 | 626,738 |
| 2026-04-09 | 9,190.00 | 9,360.00 | 8,780.00 | 8,780.00 | 8,780.00 | 721,373 |
| 2026-04-08 | 7,990.00 | 9,850.00 | 7,820.00 | 9,420.00 | 9,420.00 | 1,773,858 |
| 2026-04-07 | 7,530.00 | 8,140.00 | 7,450.00 | 7,690.00 | 7,690.00 | 684,397 |
| 2026-04-06 | 9,480.00 | 9,480.00 | 7,270.00 | 7,530.00 | 7,530.00 | 2,353,087 |
| 2026-04-03 | 8,530.00 | 8,930.00 | 8,490.00 | 8,880.00 | 8,880.00 | 946,560 |
| 2026-04-02 | 8,500.00 | 8,880.00 | 8,240.00 | 8,530.00 | 8,530.00 | 788,428 |
| 2026-04-01 | 8,390.00 | 8,780.00 | 8,220.00 | 8,380.00 | 8,380.00 | 601,499 |
| 2026-03-31 | 8,650.00 | 8,880.00 | 8,235.00 | 8,320.00 | 8,320.00 | 850,494 |
| 2026-03-30 | 8,100.00 | 9,220.00 | 7,410.00 | 8,650.00 | 8,650.00 | 3,414,559 |
| 2026-03-27 | 7,020.00 | 8,390.00 | 6,870.00 | 8,010.00 | 8,010.00 | 2,607,975 |
| 2026-03-26 | 5,960.00 | 7,150.00 | 5,950.00 | 7,020.00 | 7,020.00 | 2,187,263 |
| 2026-03-25 | 5,850.00 | 6,030.00 | 5,740.00 | 6,020.00 | 6,020.00 | 172,925 |
| 2026-03-24 | 5,640.00 | 5,850.00 | 5,550.00 | 5,810.00 | 5,810.00 | 167,645 |
| 2026-03-23 | 5,670.00 | 5,690.00 | 5,420.00 | 5,470.00 | 5,470.00 | 191,638 |
| 2026-03-20 | 5,590.00 | 5,820.00 | 5,560.00 | 5,670.00 | 5,670.00 | 129,159 |
| 2026-03-19 | 5,660.00 | 5,780.00 | 5,490.00 | 5,590.00 | 5,590.00 | 232,598 |
| 2026-03-18 | 5,870.00 | 6,010.00 | 5,570.00 | 5,660.00 | 5,660.00 | 425,018 |
| 2026-03-17 | 5,920.00 | 6,090.00 | 5,840.00 | 5,840.00 | 5,840.00 | 112,255 |
| 2026-03-16 | 6,070.00 | 6,140.00 | 5,800.00 | 5,880.00 | 5,880.00 | 170,179 |
| 2026-03-13 | 5,570.00 | 6,160.00 | 5,450.00 | 6,100.00 | 6,100.00 | 281,602 |
| 2026-03-12 | 5,880.00 | 5,960.00 | 5,640.00 | 5,680.00 | 5,680.00 | 191,634 |
| 2026-03-11 | 6,120.00 | 6,190.00 | 5,820.00 | 5,920.00 | 5,920.00 | 262,634 |
| 2026-03-10 | 6,100.00 | 6,250.00 | 5,900.00 | 6,070.00 | 6,070.00 | 249,401 |
| 2026-03-09 | 6,250.00 | 6,250.00 | 5,690.00 | 5,990.00 | 5,990.00 | 268,687 |
| 2026-03-06 | 5,910.00 | 6,550.00 | 5,910.00 | 6,400.00 | 6,400.00 | 318,934 |
| 2026-03-05 | 5,510.00 | 6,080.00 | 5,510.00 | 6,000.00 | 6,000.00 | 202,205 |
| 2026-03-04 | 6,010.00 | 6,010.00 | 5,210.00 | 5,320.00 | 5,320.00 | 540,099 |
| 2026-03-03 | 6,330.00 | 6,660.00 | 6,080.00 | 6,120.00 | 6,120.00 | 361,828 |
| 2026-02-27 | 6,480.00 | 6,540.00 | 6,270.00 | 6,410.00 | 6,410.00 | 241,907 |
| 2026-02-26 | 6,530.00 | 6,650.00 | 6,330.00 | 6,520.00 | 6,520.00 | 403,846 |
| 2026-02-25 | 6,650.00 | 6,820.00 | 6,480.00 | 6,600.00 | 6,600.00 | 297,046 |
| 2026-02-24 | 6,410.00 | 6,800.00 | 6,410.00 | 6,650.00 | 6,650.00 | 246,206 |
| 2026-02-23 | 6,510.00 | 6,590.00 | 6,350.00 | 6,410.00 | 6,410.00 | 240,155 |
| 2026-02-20 | 6,850.00 | 6,850.00 | 6,360.00 | 6,410.00 | 6,410.00 | 481,769 |
| 2026-02-19 | 6,700.00 | 7,010.00 | 6,360.00 | 6,850.00 | 6,850.00 | 442,203 |
| 2026-02-13 | 7,010.00 | 7,010.00 | 6,710.00 | 6,750.00 | 6,750.00 | 262,671 |
| 2026-02-12 | 6,750.00 | 7,200.00 | 6,650.00 | 7,010.00 | 7,010.00 | 537,206 |
| 2026-02-11 | 6,870.00 | 6,930.00 | 6,560.00 | 6,730.00 | 6,730.00 | 341,052 |
| 2026-02-10 | 6,710.00 | 6,950.00 | 6,310.00 | 6,830.00 | 6,830.00 | 517,753 |
| 2026-02-09 | 6,250.00 | 6,900.00 | 6,150.00 | 6,710.00 | 6,710.00 | 1,211,293 |
| 2026-02-06 | 5,950.00 | 6,120.00 | 5,510.00 | 6,060.00 | 6,060.00 | 598,258 |
| 2026-02-05 | 6,170.00 | 6,240.00 | 6,000.00 | 6,010.00 | 6,010.00 | 260,988 |
| 2026-02-04 | 6,170.00 | 6,300.00 | 5,980.00 | 6,170.00 | 6,170.00 | 382,634 |
| 2026-02-03 | 6,330.00 | 6,480.00 | 6,090.00 | 6,170.00 | 6,170.00 | 530,215 |
| 2026-02-02 | 6,820.00 | 6,820.00 | 6,140.00 | 6,210.00 | 6,210.00 | 758,883 |
| 2026-01-30 | 6,480.00 | 6,950.00 | 5,980.00 | 6,590.00 | 6,590.00 | 1,242,508 |
| 2026-01-29 | 5,840.00 | 6,870.00 | 5,760.00 | 6,480.00 | 6,480.00 | 1,692,378 |
| 2026-01-28 | 6,020.00 | 6,020.00 | 5,760.00 | 5,840.00 | 5,840.00 | 454,655 |
| 2026-01-27 | 6,250.00 | 6,470.00 | 5,930.00 | 6,030.00 | 6,030.00 | 622,124 |
| 2026-01-26 | 6,090.00 | 6,120.00 | 5,750.00 | 6,020.00 | 6,020.00 | 249,169 |
| 2026-01-23 | 5,470.00 | 6,090.00 | 5,470.00 | 6,080.00 | 6,080.00 | 468,580 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.